Tour v531
ALGT
ALLEGIANT TRAVEL CO
$67.67 -3.82%
$68.25 (+0.86%)🌙
as of 10/23 06:01 PM
(10/22 18:05) ◀
|
Friday, October 23, 2026 (6:01pm)
January 2026
|
▶ (10/26 18:05)
◀ 10/23 18:01 ▶

Option Volume

Detail
ℹ
Current (10/23) 72
Calls: 28 (39%)
Puts: 44 (61%)
Prior (10/22) 1,027
Calls: 983 (96%)
Puts: 44 (4%)
Current vs Prior -92.99%
Calls: -97.15% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 3,733
Calls: 2,767 (74%)
Puts: 966 (26%)
Prior 7-Day Average 533
Calls: 395 (74%)
Puts: 138 (26%)
Current vs Prior 7-Day Avg -86.50%
Calls: -92.92%
Puts: -68.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23) $63.6K
Calls: $46.4K (73%)
Puts: $17.2K (27%)
Prior (10/22) $460.0K
Calls: $428.0K (93%)
Puts: $32.0K (7%)
Current vs Prior -86.17%
Calls: -89.16%
Puts: -46.21%
Prior 7-Day Total $2.00M
Calls: $1.47M (74%)
Puts: $527.3K (26%)
Prior 7-Day Average $285.6K
Calls: $210.3K (74%)
Puts: $75.3K (26%)
Current vs Prior 7-Day Avg -77.73%
Calls: -77.93%
Puts: -77.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 1.57
Prior (10/22) 0.04
Current vs Prior +3410.71%
Prior 7-Day Average 2.41
Current vs Prior 7-Day Avg -34.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23) 4,440
Calls: 2,395 (54%)
Puts: 2,045 (46%)
Prior (10/22) 4,611
Calls: 2,570 (56%)
Puts: 2,041 (44%)
Current vs Prior -3.71%
Prior 7-Day Total 30,779
Calls: 19,755 (64%)
Puts: 11,024 (36%)
Prior 7-Day Average 4,397
Calls: 2,822 (64%)
Puts: 1,574 (36%)
Current vs Prior 7-Day Avg +0.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.36% | 21.50%
Prior 16.20% | 20.54%
Current vs Prior +7.17% | +4.69%
Prior 7-Day Avg 12.92% | 19.32%
Current vs 7-Day Avg +34.37% | +11.27%
Prior 7-Day Eod 16.20% | 20.54%
Current vs 7-Day Eod +7.17% | +4.69%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Prior 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($46.4K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 93% vs prior. Extreme bearish P/C ratio of 1.57 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.67, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 208.9010.60$9.7517.4%10.7612
$65.00Nov 206.607.50$7.0512.8%--0.6150
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 2012.9015.00$13.9515.1%--0.7850
$75.00Nov 209.4011.10$10.2516.6%--0.66111
$70.00Nov 206.207.90$7.0524.1%--0.52103

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 24, top 10)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 202.203.10$2.6534.0%40.3326
$60.00Nov 208.9010.60$9.7517.4%10.7612
$70.00Nov 204.205.20$4.7021.3%10.4794
$80.00Nov 200.652.05$1.35103.7%10.2043
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.200.60$0.40100.0%100.06300
$55.00Nov 200.601.25$0.9369.9%40.1358
$60.00Nov 202.002.65$2.3327.9%30.2535

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 0.85, avg 2.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Nov 20$2.70$2.30$2.7076%0.85$62.70
$65.00$70.00Nov 20$2.35$2.65$2.3561%1.13$67.35
$80.00$85.00Nov 20$0.60$4.40$0.6020%7.33$80.60
$70.00$75.00Nov 20$2.05$2.95$2.0547%1.44$72.05
$75.00$80.00Nov 20$1.30$3.70$1.3033%2.85$76.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Nov 20$3.20$1.80$3.2066%0.56$71.80
$55.00$50.00Nov 20$0.53$4.47$0.5313%8.43$54.47
$70.00$65.00Nov 20$2.55$2.45$2.5552%0.96$67.45
$60.00$55.00Nov 20$1.40$3.60$1.4025%2.57$58.60
$65.00$60.00Nov 20$2.17$2.83$2.1738%1.30$62.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.77, avg 0.41)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$80.00Nov 20$1.30$1.30$3.7067%0.35$76.30
$70.00$75.00Nov 20$2.05$2.05$2.9553%0.69$72.05
$80.00$85.00Nov 20$0.60$0.60$4.4080%0.14$80.60
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 20$2.17$2.17$2.8362%0.77$62.83
$60.00$55.00Nov 20$1.40$1.40$3.6075%0.39$58.60
$55.00$50.00Nov 20$0.53$0.53$4.4787%0.12$54.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 17.07% of stock, avg 17.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Nov 20$7.05$4.50$11.55$53.45$76.5517.07%
$70.00Nov 20$4.70$7.05$11.75$58.25$81.7517.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.70% of stock, avg 6.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$50.00Nov 20$0.75$0.40$1.15$48.85$86.15
$85.00$55.00Nov 20$0.75$0.93$1.68$53.32$86.68
$80.00$50.00Nov 20$1.35$0.40$1.75$48.25$81.75
$80.00$55.00Nov 20$1.35$0.93$2.28$52.72$82.28
$85.00$60.00Nov 20$0.75$2.33$3.08$56.92$88.08
$80.00$60.00Nov 20$1.35$2.33$3.68$56.32$83.68
$75.00$50.00Nov 20$2.65$0.40$3.05$46.95$78.05
$75.00$55.00Nov 20$2.65$0.93$3.58$51.42$78.58
$75.00$60.00Nov 20$2.65$2.33$4.98$55.02$79.98
$85.00$65.00Nov 20$0.75$4.50$5.25$59.75$90.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.17, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6075/80Nov 20$2.70$2.3042%1.17$57.30$77.70
55/6080/85Nov 20$2.00$3.0055%0.67$58.00$82.00
50/5575/80Nov 20$1.83$3.1754%0.58$53.17$76.83
50/5580/85Nov 20$1.13$3.8767%0.29$53.87$81.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 15.67, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 20$0.30$4.7028%15.67
$60.00$65.00$70.00Nov 20$0.35$4.6528%13.29
$70.00$75.00$80.00Nov 20$0.75$4.2527%5.67
$75.00$80.00$85.00Nov 20$0.70$4.3020%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Nov 20$0.38$4.6227%12.16
$70.00$75.00$80.00Nov 20$0.50$4.5026%9.00
$65.00$70.00$75.00Nov 20$0.65$4.3528%6.69
$55.00$60.00$65.00Nov 20$0.77$4.2326%5.49
$50.00$55.00$60.00Nov 20$0.87$4.1319%4.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.60, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 20-$0.60$4.40
$75.00$80.001:2Nov 20-$0.05$4.95
$80.00$85.001:2Nov 20-$0.15$4.85
$65.00$70.001:2Nov 20-$2.35$2.65
$60.00$65.001:2Nov 20-$4.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 20-$0.16$4.84
$70.00$65.001:2Nov 20-$1.95$3.05
$75.00$70.001:2Nov 20-$3.85$1.15
$60.00$55.001:2Nov 20$0.47$4.53
$55.00$50.001:2Nov 20$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.21%, avg 2.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 20$4.200.473.4%6.21%9.65%194
$75.00Nov 20$2.200.3310.8%3.25%14.08%426
$80.00Nov 20$0.650.2018.2%0.96%19.18%143
$85.00Nov 20$0.150.1325.6%0.22%25.83%--24

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 78 contracts (avg 105 vol/day, 61 traded recently)

ALGT averages only 105 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $45.00 04-16 call last traded $34.60 on 10/02 (now $24.80/$26.70) — try a limit near $25.75. Also watch the $50.00 01-15 call last traded $30.05 on 09/11 (now $18.60/$20.50) — try a limit near $19.55; the $65.00 11-20 call last traded $6.80 on 10/16 (now $6.60/$7.50) — try a limit near $6.80. Most tradeable put: the $90.00 01-15 put last traded $18.50 on 08/19 (now $23.00/$25.20) — try a limit near $23.00.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$4.20$5.20$4.70$5.00 10/16$4.05–$13.40$4.7094
$70.00Jan 15$6.00$7.80$6.90$7.07 10/14$6.50–$16.00$6.9015
$70.00Apr 16$9.70$12.70$11.20$11.20 10/16$10.55–$19.60$11.2032
$65.00Nov 20$6.60$7.50$7.05$6.80 10/16$6.30–$17.10$6.8050
$65.00Jan 15$8.60$10.50$9.55$18.60 09/15$8.80–$19.55$9.5513
$75.00Nov 20$2.20$3.10$2.65$4.35 10/14$2.40–$10.55$2.6526
$75.00Jan 15$4.20$5.90$5.05$6.38 10/14$4.95–$13.10$5.0515
$75.00Apr 16$7.80$10.70$9.25$14.20 10/08$8.10–$16.95$9.2516
$60.00Nov 20$8.90$10.60$9.75$9.44 10/14$9.55–$21.25$9.4412
$60.00Jan 15$11.40$14.40$12.90$17.50 10/13$11.70–$22.95$12.9011
$80.00Nov 20$0.65$2.05$1.35$1.20 10/16$1.35–$7.60$1.2043
$80.00Jan 15$2.90$4.50$3.70$6.30 10/13$3.45–$10.70$3.7022
$80.00Apr 16$6.20$9.00$7.60$14.51 09/25$7.00–$14.65$7.6020
$80.00Dec 18$1.60$3.80$2.70--$2.70–$3.58$1.601
$55.00Jan 15$14.80$16.90$15.85--$14.95–$18.55$14.801
$85.00Nov 20$0.15$1.35$0.75$1.11 10/16$0.70–$5.40$0.7524
$85.00Jan 15$2.30$3.40$2.85$3.00 10/16$2.40–$8.30$2.8560
$85.00Apr 16$5.00$7.50$6.25$8.04 10/13$5.50–$12.45$6.2516
$50.00Jan 15$18.60$20.50$19.55$30.05 09/11$18.90–$31.40$19.55195
$50.00Apr 16$20.50$23.30$21.90$22.10 10/16$21.20–$33.25$21.90137
$90.00Nov 20$0.10$0.95$0.53$1.50 10/13$0.53–$3.80$0.53132
$90.00Jan 15$1.50$2.45$1.98$2.95 10/13$1.95–$6.65$1.9817
$90.00Apr 16$3.70$6.30$5.00$5.70 10/14$4.22–$10.50$5.0025
$45.00Apr 16$24.80$26.70$25.75$34.60 10/02$25.50–$37.45$25.751
$45.00Jan 15$22.40$25.00$23.70--$23.35–$26.90$22.401
$95.00Nov 20$0.00$1.15$0.57$0.70 10/13$0.28–$2.70$0.573
$95.00Jan 15$0.70$1.95$1.33$1.50 10/16$1.15–$5.10$1.3340
$40.00Jan 15$26.60$30.40$28.50--$27.60–$31.20$26.601
$40.00Apr 16$28.10$32.00$30.05--$30.05–$32.75$28.101
$100.00Nov 20$0.00$1.15$0.57$1.15 10/05$0.55–$1.90$0.5710
$100.00Jan 15$0.00$1.70$0.85$1.07 10/14$0.75–$4.05$0.8523
$100.00Apr 16$2.00$4.30$3.15$5.78 10/08$2.68–$7.80$3.1515
$105.00Nov 20$0.00$1.15$0.57$0.85 10/06$0.50–$1.45$0.5728
$105.00Jan 15$0.05$1.45$0.75$1.00 10/14$0.73–$3.20$0.7514
$105.00Apr 16$1.30$3.50$2.40$7.60 09/04$2.30–$6.50$2.401
$110.00Jan 15$0.05$1.40$0.73$2.01 09/29$0.70–$2.50$0.733
$115.00Jan 15$0.00$1.35$0.68$2.10 09/11$0.65–$2.13$0.68106
$115.00Apr 16$0.55$2.75$1.65--$1.40–$2.00$0.551
$120.00Jan 15$0.00$1.30$0.65$0.60 10/13$0.33–$1.60$0.6030
$120.00Apr 16$0.35$2.35$1.35$6.50 08/27$1.17–$4.18$1.352
$125.00Jan 15$0.00$1.25$0.63$1.22 09/25$0.60–$1.22$0.633
$125.00Apr 16$0.25$1.95$1.10$1.20 10/16$1.10–$3.90$1.101.0K
$130.00Jan 15$0.00$1.20$0.60$0.60 09/30$0.57–$1.03$0.6011
$135.00Jan 15$0.00$1.15$0.57$0.90 09/11$0.55–$0.98$0.5789
$140.00Jan 15$0.00$1.10$0.55$0.60 10/14$0.53–$0.93$0.558
$145.00Jan 15$0.00$1.05$0.53--$0.50–$0.55--2
$150.00Jan 15$0.00$1.00$0.50--$0.48–$0.53--5
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$6.20$7.90$7.05$6.92 10/16$3.53–$7.15$6.92103
$70.00Jan 15$8.10$10.50$9.30$5.70 09/25$5.40–$9.45$8.1039
$65.00Nov 20$3.80$5.20$4.50$4.05 10/14$2.17–$4.60$4.0517
$65.00Jan 15$6.10$7.50$6.80$6.30 10/16$4.13–$6.80$6.30215
$65.00Apr 16$8.50$10.80$9.65$5.90 09/16$6.80–$9.65$8.5012
$65.00Dec 18$4.70$6.70$5.70--$4.40–$5.70$4.701
$75.00Nov 20$9.40$11.10$10.25$10.22 10/16$5.60–$10.50$10.22111
$75.00Jan 15$11.60$13.30$12.45$9.00 09/28$7.95–$12.70$11.605
$60.00Nov 20$2.00$2.65$2.33$2.22 10/16$1.13–$2.53$2.2235
$60.00Apr 16$6.50$7.90$7.20$6.50 08/27$5.00–$7.50$6.50757
$80.00Nov 20$12.90$15.00$13.95$14.44 10/14$7.80–$14.55$13.9550
$80.00Jan 15$15.20$17.10$16.15$10.20 10/12$10.20–$16.30$15.20109
$55.00Nov 20$0.60$1.25$0.93$1.07 10/16$0.50–$1.38$0.9358
$55.00Apr 16$4.90$5.70$5.30$5.05 10/16$3.55–$5.30$5.0551
$55.00Jan 15$2.15$3.80$2.97--$2.23–$2.97$2.1510
$85.00Jan 15$19.20$21.00$20.10--$20.10–$20.10—$19.203
$50.00Jan 15$1.25$2.10$1.68$0.82 10/06$0.95–$1.93$1.2520
$50.00Apr 16$3.30$4.40$3.85$2.90 09/21$2.50–$3.85$3.3020
$50.00Nov 20$0.20$0.60$0.40--$0.22–$0.40$0.20300
$90.00Jan 15$23.00$25.20$24.10$18.50 08/19$16.45–$24.60$23.007
$90.00Nov 20$21.00$24.70$22.85--$20.05–$23.35$21.002
$45.00Nov 20$0.00$0.85$0.43$0.24 09/30$0.23–$0.73$0.241
$45.00Dec 18$0.25$1.40$0.83$0.50 10/16$0.73–$0.83$0.501
$45.00Jan 15$0.45$1.75$1.10$1.30 09/10$0.85–$1.13$1.108
$45.00Apr 16$1.60$3.30$2.45$2.21 08/28$1.88–$2.50$2.214
$95.00Apr 16$27.90$31.50$29.70--$27.70–$30.55$27.901
$40.00Jan 15$0.05$1.55$0.80$1.21 08/20$0.73–$0.88$0.8010
$100.00Jan 15$30.80$34.90$32.85$34.20 10/14$23.70–$33.75$32.8510
$100.00Apr 16$32.40$36.30$34.35--$31.65–$35.00$32.4081
$115.00Jan 15$45.20$49.60$47.40--$44.55–$48.75$45.203
$120.00Jan 15$50.20$54.70$52.45--$49.85–$53.55$50.201

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 28
Total Puts 44
Put/Call Ratio 1.57
Net Difference -16

Prior's Put/Call Breakdown

Total Calls 983
Total Puts 44
Put/Call Ratio 0.04
Net Difference 939

Prior 7-Day Put/Call Summary

Total Calls 2,767
Total Puts 966
Average Put/Call Ratio 2.41
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All